Closing price on 6/11/2024
|
|
Open |
13.30 |
High |
13.40 |
Low |
13.30 |
Volume |
1,300 |
Split-adjusted Price |
13.30 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2024
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.30
|
13.30
|
1,300
|
|
6/10/2024
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.00
|
13.60
|
13.20
|
13.60
|
8,500
|
|
6/7/2024
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.80
|
13.70
|
4,900
|
|
6/6/2024
|
-0.10 / -0.74%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.80
|
13.50
|
2,100
|
|
6/5/2024
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.20
|
13.80
|
13.60
|
13.80
|
22,400
|
|
6/4/2024
|
+0.60 / +4.51%
|
13.30
|
14.00
|
13.30
|
13.90
|
13.70
|
13.90
|
19,800
|
|
6/3/2024
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.30
|
13.40
|
27,200
|
|
5/31/2024
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.40
|
13.40
|
13.40
|
15,700
|
|
5/30/2024
|
-0.40 / -2.88%
|
13.00
|
13.60
|
13.00
|
13.50
|
13.40
|
13.50
|
8,600
|
|
5/29/2024
|
+1.10 / +8.15%
|
13.00
|
15.00
|
12.80
|
14.60
|
13.90
|
14.60
|
34,300
|
|
5/28/2024
|
-0.60 / -4.05%
|
14.10
|
14.50
|
12.60
|
14.20
|
13.50
|
14.20
|
44,200
|
|
5/27/2024
|
+1.60 / +11.94%
|
14.20
|
15.40
|
14.00
|
15.00
|
14.80
|
15.00
|
13,400
|
|
5/24/2024
|
+1.70 / +13.60%
|
13.10
|
14.20
|
12.70
|
14.20
|
13.40
|
14.20
|
40,700
|
|
5/23/2024
|
+1.70 / +14.53%
|
12.70
|
13.40
|
11.40
|
13.40
|
12.50
|
13.40
|
24,500
|
|
5/22/2024
|
0.00 / 0.00%
|
12.60
|
12.80
|
11.50
|
11.60
|
11.70
|
11.60
|
12,500
|
|
5/21/2024
|
+1.00 / +9.09%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.60
|
12.00
|
29,200
|
|
5/20/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.80
|
11.20
|
11.00
|
11.20
|
8,000
|
|
5/17/2024
|
+0.10 / +0.94%
|
10.50
|
11.70
|
10.50
|
10.70
|
11.30
|
10.70
|
30,600
|
|
5/16/2024
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.60
|
10.50
|
3,600
|
|
5/15/2024
|
+0.80 / +7.84%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.70
|
11.00
|
8,500
|
|
5/14/2024
|
-0.20 / -1.90%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
10.30
|
1,800
|
|
5/13/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
5/10/2024
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
300
|
|
5/9/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
10.30
|
1,000
|
|
5/8/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
5/7/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
200
|
|
5/6/2024
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
200
|
|
5/3/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
200
|
|
5/2/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
200
|
|
4/26/2024
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
300
|
|
|